Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Funko Inc Cl A (NQ: FNKO )

11.84 -0.14 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.19 12.64 11.85 11.95 491,900 -0.02(-0.17%)
Jan 28, 2021 12.59 13.17 11.59 11.97 828,512 -0.57(-4.55%)
Jan 27, 2021 11.95 14.54 11.81 12.54 1,454,641 +0.29(+2.37%)
Jan 26, 2021 12.48 12.53 11.81 12.25 569,663 +0.09(+0.74%)
Jan 25, 2021 11.77 12.65 11.41 12.16 613,881 +0.45(+3.84%)
Jan 22, 2021 11.35 11.74 11.13 11.71 357,900 +0.09(+0.77%)
Jan 21, 2021 12.12 12.15 11.36 11.62 470,984 -0.06(-0.51%)
Jan 20, 2021 11.74 12.30 11.65 11.68 336,470 +0.16(+1.39%)
Jan 19, 2021 11.87 12.03 11.41 11.52 560,667 -0.54(-4.48%)
Jan 15, 2021 12.39 12.49 11.83 12.06 660,500 -0.64(-5.04%)
Jan 14, 2021 11.36 13.45 11.35 12.70 1,476,133 +1.59(+14.31%)
Jan 13, 2021 11.12 11.40 11.00 11.11 289,165 -0.19(-1.68%)
Jan 12, 2021 10.51 11.43 10.34 11.30 607,020 +0.91(+8.76%)
Jan 11, 2021 10.30 10.60 10.12 10.39 332,667 -0.13(-1.24%)
Jan 08, 2021 10.70 10.75 10.14 10.52 318,100 -0.21(-1.96%)
Jan 07, 2021 10.90 10.93 10.56 10.73 339,919 +0.03(+0.28%)
Jan 06, 2021 10.39 11.05 10.29 10.70 520,766 +0.37(+3.58%)
Jan 05, 2021 10.12 10.50 10.10 10.33 544,377 +0.28(+2.79%)
Jan 04, 2021 10.38 10.47 9.890 10.05 652,519 -0.33(-3.18%)
Dec 31, 2020 10.38 10.38 10.38 304,406 -0.35(-3.26%)
Dec 30, 2020 10.66 10.87 10.55 10.73 304,406 +0.17(+1.61%)
Dec 29, 2020 10.65 10.80 10.19 10.56 612,216 -0.11(-1.03%)
Dec 28, 2020 10.81 10.99 10.57 10.67 494,602 +0.01(+0.09%)
Dec 24, 2020 10.99 11.00 10.57 10.66 233,100 -0.20(-1.84%)
Dec 23, 2020 10.75 11.12 10.54 10.86 773,731 +0.05(+0.46%)
Dec 22, 2020 11.10 11.32 10.42 10.81 765,402 -0.29(-2.61%)
Dec 21, 2020 11.04 11.29 10.80 11.10 925,868 -0.33(-2.89%)
Dec 18, 2020 11.85 11.89 11.31 11.43 931,100 -0.46(-3.87%)
Dec 17, 2020 11.84 12.48 11.34 11.89 1,032,598 +0.14(+1.19%)
Dec 16, 2020 10.89 11.94 10.84 11.75 1,007,890 +0.75(+6.82%)
Dec 15, 2020 10.50 11.35 10.31 11.00 1,090,038 +0.55(+5.26%)
Dec 14, 2020 10.47 10.60 10.10 10.45 478,127 +0.22(+2.20%)
Dec 11, 2020 10.51 10.57 9.860 10.22 715,600 -0.34(-3.17%)
Dec 10, 2020 10.35 10.74 10.12 10.56 1,000,366 +0.01(+0.09%)
Dec 09, 2020 10.85 10.94 10.18 10.55 861,137 -0.16(-1.49%)
Dec 08, 2020 11.21 11.30 10.35 10.71 1,347,676 -0.14(-1.29%)
Dec 07, 2020 10.57 11.15 9.840 10.85 2,519,266 -0.05(-0.46%)
Dec 04, 2020 9.050 11.09 8.920 10.90 3,990,500 +2.44(+28.84%)
Dec 03, 2020 8.640 9.500 8.300 8.460 2,146,995 -1.04(-10.95%)
Dec 02, 2020 8.960 9.570 8.760 9.500 757,316 +0.43(+4.74%)
Dec 01, 2020 8.900 9.080 8.570 9.070 593,095 +0.29(+3.30%)
Nov 30, 2020 9.330 9.440 8.520 8.780 653,494 -0.57(-6.10%)
Nov 27, 2020 9.370 9.500 9.080 9.350 856,900 +0.04(+0.43%)
Nov 25, 2020 9.720 9.720 9.110 9.310 472,900 -0.22(-2.31%)
Nov 24, 2020 9.360 9.570 8.940 9.530 1,389,524 +0.42(+4.61%)
Nov 23, 2020 8.570 9.390 8.400 9.110 958,295 +0.58(+6.80%)
Nov 20, 2020 8.610 8.727 8.330 8.530 637,200 -0.12(-1.39%)
Nov 19, 2020 8.900 8.990 8.330 8.650 1,042,166 -0.21(-2.37%)
Nov 18, 2020 8.450 8.960 8.430 8.860 1,006,382 +0.46(+5.48%)
Nov 17, 2020 8.250 8.520 7.900 8.400 1,384,206 +0.43(+5.40%)
Nov 16, 2020 7.480 7.970 7.400 7.970 927,502 +0.72(+9.93%)
Nov 13, 2020 7.070 7.340 6.900 7.250 601,300 +0.33(+4.77%)
Nov 12, 2020 7.460 7.540 6.830 6.920 1,168,057 -0.63(-8.34%)
Nov 11, 2020 7.600 7.990 7.380 7.550 813,105 +0.07(+0.94%)
Nov 10, 2020 6.810 8.030 6.700 7.480 1,878,140 +0.53(+7.63%)
Nov 09, 2020 6.560 7.100 6.340 6.950 2,668,571 +0.90(+14.88%)
Nov 06, 2020 7.000 7.000 5.990 6.050 2,179,100 -0.97(-13.82%)
Nov 05, 2020 6.820 7.140 6.700 7.020 1,073,300 +0.34(+5.09%)
Nov 04, 2020 6.770 6.850 6.510 6.680 558,590 -0.11(-1.62%)
Nov 03, 2020 6.540 6.830 6.460 6.790 383,724 +0.42(+6.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.